Orchestra BioMed Holdings Inc. (OBIO) Historical Stock Data
5.67 ↑0.07 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OBIO is up 0.89% a day on average. There have been 16 days where Orchestra BioMed Holdings Inc. closed green and 14 days where OBIO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 5.61 | 5.67 | ↑$0.06 (1.07%) | 5.51 | 5.83 | 28.34K |
2025-02-13 | 5.44 | 5.60 | ↑$0.16 (2.94%) | 5.32 | 5.67 | 35.69K |
2025-02-12 | 5.26 | 5.33 | ↑$0.07 (1.33%) | 5.20 | 5.54 | 54.58K |
2025-02-11 | 5.49 | 5.38 | ↓$0.11 (-2.00%) | 5.36 | 5.77 | 41.17K |
2025-02-10 | 5.60 | 5.58 | ↓$0.02 (-0.36%) | 5.36 | 5.88 | 43.49K |
2025-02-07 | 5.64 | 5.49 | ↓$0.15 (-2.66%) | 5.44 | 5.72 | 29.64K |
2025-02-06 | 6.02 | 5.63 | ↓$0.39 (-6.48%) | 5.62 | 6.02 | 28.16K |
2025-02-05 | 5.85 | 5.98 | ↑$0.13 (2.22%) | 5.75 | 6.16 | 100.51K |
2025-02-04 | 5.57 | 5.85 | ↑$0.28 (5.03%) | 5.55 | 5.90 | 51.22K |
2025-02-03 | 5.05 | 5.58 | ↑$0.53 (10.50%) | 5.00 | 5.70 | 83.64K |
2025-01-31 | 5.53 | 5.24 | ↓$0.29 (-5.24%) | 5.15 | 5.64 | 51.85K |
2025-01-30 | 5.39 | 5.59 | ↑$0.20 (3.71%) | 5.39 | 5.79 | 41.88K |
2025-01-29 | 5.29 | 5.43 | ↑$0.14 (2.65%) | 5.25 | 5.54 | 31.43K |
2025-01-28 | 5.57 | 5.32 | ↓$0.25 (-4.49%) | 5.25 | 5.76 | 47.02K |
2025-01-27 | 5.33 | 5.59 | ↑$0.26 (4.88%) | 5.33 | 5.63 | 102.77K |
2025-01-24 | 5.52 | 5.33 | ↓$0.19 (-3.44%) | 5.28 | 5.71 | 48.86K |
2025-01-23 | 5.12 | 5.51 | ↑$0.39 (7.62%) | 5.12 | 5.68 | 63.41K |
2025-01-22 | 5.16 | 5.16 | ↑$0.00 (0.00%) | 5.09 | 5.46 | 61.66K |
2025-01-21 | 5.35 | 5.17 | ↓$0.18 (-3.36%) | 5.01 | 5.52 | 112.12K |
2025-01-17 | 5.47 | 5.28 | ↓$0.19 (-3.47%) | 5.24 | 5.55 | 58.60K |
2025-01-16 | 5.54 | 5.44 | ↓$0.10 (-1.81%) | 5.35 | 5.68 | 56.44K |
2025-01-15 | 5.47 | 5.52 | ↑$0.05 (0.91%) | 5.30 | 5.70 | 48.70K |
2025-01-14 | 5.21 | 5.27 | ↑$0.06 (1.15%) | 5.06 | 5.52 | 68.57K |
2025-01-13 | 5.35 | 5.13 | ↓$0.22 (-4.11%) | 5.00 | 5.66 | 80.39K |
2025-01-10 | 5.70 | 5.47 | ↓$0.23 (-4.04%) | 5.30 | 5.79 | 169.71K |
2025-01-08 | 5.62 | 5.37 | ↓$0.25 (-4.45%) | 5.29 | 5.70 | 85.82K |
2025-01-07 | 5.67 | 5.62 | ↓$0.05 (-0.88%) | 5.45 | 5.85 | 113.24K |
2025-01-06 | 5.65 | 5.66 | ↑$0.01 (0.18%) | 5.25 | 5.92 | 131.86K |
2025-01-03 | 5.45 | 5.79 | ↑$0.34 (6.24%) | 5.34 | 5.91 | 272.84K |
2025-01-02 | 4.37 | 5.38 | ↑$1.01 (23.11%) | 4.37 | 6.30 | 1.72M |
Create an account or log in to view more rows.
$OBIO already bouncing back.
$OBIO keep it going
$OBIO has just been halted from trading due to volatility.
$OBIO has just been halted from trading due to volatility.
$OBIO let’s go down baby 😉
$OBIO buying time
added
$OBIO getting this mare ready to run today
$OBIO has just been halted from trading due to volatility.
$OBIO I hate this company.
$OBIO I already know
tomorrow the bulls going to say "next week" just like every week.